Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
3.05 | 9.12% | 2,600 | 165 | 0.0 |
33
38
36.50
|
2 tháng
(2024-09-23) |
4.49 | 14.04% | 5,900 | 165 | 0.0 |
31.70
38
36.50
|
3 tháng
(2024-08-26) |
2.36 | 6.91% | 12,900 | 265 | 0.0 |
31.23
38
36.50
|
6 tháng
(2024-05-27) |
6.38 | 21.20% | 58,800 | 1,019 | 0.0 |
29.38
38
36.50
|
12 tháng
(2023-11-29) |
8.63 | 30.98% | 129,800 | -1,020 | -0.0 |
26.40
38
36.50
|
24 tháng
(2022-12-05) |
12.50 | 52.06% | 322,500 | -48,327 | -0.9 |
22.13
38
36.50
|
36 tháng
(2021-12-08) |
6.29 | 20.83% | 393,600 | -33,136 | -0.0 |
22.13
38
36.50
|
60 tháng
(2019-12-19) |
-11.94 | -24.65% | 556,284 | -32,680 | 0.1 |
22.13
48.44
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2010 |
14.70
|
3,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
14/06/2010 |
14.70
|
160 | 14.70 | 14.70 | 14.03 | 0 | 0 | 0 |
11/06/2010 |
14.70
|
20 | 14.70 | 14.70 | 14.70 | 20 | 0 | 0.0 |
10/06/2010 |
14.70
|
1,260 | 14.83 | 14.83 | 14.16 | 0 | 0 | 0 |
09/06/2010 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 |
08/06/2010 |
14.83
|
3,500 | 14.86 | 14.86 | 14.70 | 500 | 0 | 0.0 |
07/06/2010 |
14.86
|
2,220 | 14.89 | 14.89 | 14.41 | 0 | 0 | 0 |
04/06/2010 |
14.89
|
11,260 | 14.96 | 14.96 | 14.89 | 11,260 | 0 | 0.5 |
03/06/2010 |
14.96
|
2,500 | 14.99 | 14.99 | 14.93 | 2,500 | 400 | 0.1 |
02/06/2010 |
14.99
|
3,240 | 14.86 | 14.99 | 14.70 | 1,240 | 0 | 0.1 |
01/06/2010 |
14.86
|
2,000 | 15.02 | 15.02 | 14.86 | 2,000 | 0 | 0.1 |
31/05/2010 |
15.02
|
8,000 | 15.02 | 15.02 | 14.70 | 2,900 | 0 | 0.1 |
28/05/2010 |
15.02
|
3,000 | 14.70 | 15.02 | 15.02 | 0 | 0 | 0 |
27/05/2010 |
14.70
|
11,900 | 14.35 | 14.70 | 14.54 | 8,500 | 2,000 | 0.3 |
26/05/2010 |
14.35
|
11,990 | 13.71 | 14.35 | 13.71 | 5,000 | 0 | 0.2 |
25/05/2010 |
13.71
|
3,130 | 13.10 | 13.71 | 13.71 | 0 | 0 | 0 |
24/05/2010 |
13.10
|
6,100 | 13.36 | 13.36 | 13.10 | 4,990 | 5,000 | -0.0 |
21/05/2010 |
13.36
|
15,570 | 13.42 | 13.42 | 12.78 | 6,070 | 0 | 0.2 |
20/05/2010 |
13.42
|
12,650 | 13.90 | 13.90 | 13.23 | 5,940 | 0 | 0.2 |
19/05/2010 |
13.90
|
49,350 | 14.61 | 14.61 | 13.90 | 0 | 0 | 0 |
18/05/2010 |
14.61
|
120 | 14.70 | 14.70 | 14.61 | 0 | 0 | 0 |
17/05/2010 |
14.70
|
620 | 15.18 | 15.18 | 14.70 | 0 | 0 | 0 |
14/05/2010 |
15.18
|
300 | 15.66 | 15.66 | 15.18 | 0 | 0 | 0 |
13/05/2010 |
15.66
|
6,850 | 15.02 | 15.66 | 15.66 | 0 | 0 | 0 |
12/05/2010 |
15.02
|
410 | 15.24 | 15.24 | 15.02 | 400 | 0 | 0.0 |
11/05/2010 |
15.24
|
1,480 | 15.98 | 15.98 | 15.24 | 0 | 0 | 0 |
10/05/2010 |
15.98
|
2,340 | 16.14 | 16.14 | 15.37 | 0 | 0 | 0 |
07/05/2010 |
16.14
|
12,150 | 15.56 | 16.14 | 15.02 | 0 | 0 | 0 |
06/05/2010 |
15.56
|
2,210 | 15.98 | 15.98 | 15.56 | 0 | 0 | 0 |
05/05/2010 |
15.98
|
5,760 | 16.14 | 16.14 | 15.34 | 600 | 0 | 0.0 |
04/05/2010 |
16.14
|
2,900 | 16.46 | 16.46 | 15.98 | 100 | 0 | 0.0 |
29/04/2010 |
16.46
|
24,950 | 15.40 | 16.46 | 15.79 | 0 | 0 | 0 |
28/04/2010 |
15.40
|
5,140 | 15.66 | 15.66 | 15.40 | 0 | 0 | 0 |
27/04/2010 |
15.66
|
23,050 | 15.66 | 15.66 | 15.53 | 0 | 0 | 0 |
26/04/2010 |
15.66
|
1,800 | 15.66 | 15.66 | 15.34 | 0 | 0 | 0 |
22/04/2010 |
15.66
|
4,150 | 15.50 | 15.66 | 15.50 | 0 | 0 | 0 |
21/04/2010 |
15.50
|
5,220 | 15.34 | 15.66 | 15.34 | 0 | 0 | 0 |
20/04/2010 |
15.34
|
7,930 | 15.31 | 15.34 | 15.02 | 5,510 | 0 | 0.3 |
19/04/2010 |
15.31
|
4,230 | 15.66 | 15.66 | 15.02 | 120 | 160 | -0.0 |
16/04/2010 |
15.66
|
19,150 | 15.47 | 15.95 | 15.40 | 0 | 6,500 | -0.3 |
15/04/2010 |
15.47
|
24,300 | 15.24 | 15.50 | 15.28 | 0 | 0 | 0 |
14/04/2010 |
15.24
|
3,470 | 15.31 | 15.31 | 15.24 | 0 | 0 | 0 |
13/04/2010 |
15.31
|
16,830 | 15.24 | 15.34 | 15.18 | 0 | 250 | -0.0 |
12/04/2010 |
15.24
|
10,380 | 15.12 | 15.31 | 15.02 | 900 | 0 | 0.0 |
09/04/2010 |
15.12
|
7,940 | 14.89 | 15.12 | 14.77 | 21,350 | 0 | 1.0 |
08/04/2010 |
14.89
|
2,930 | 14.96 | 15.02 | 14.77 | 0 | 0 | 0 |
07/04/2010 |
14.96
|
26,520 | 14.70 | 15.02 | 14.70 | 0 | 0 | 0 |
06/04/2010 |
14.70
|
1,520 | 14.86 | 15.12 | 14.25 | 200 | 0 | 0.0 |
05/04/2010 |
14.86
|
7,880 | 14.25 | 14.86 | 14.38 | 0 | 0 | 0 |
02/04/2010 |
14.25
|
270 | 14.70 | 14.70 | 14.25 | 0 | 0 | 0 |
01/04/2010 |
14.70
|
3,020 | 14.70 | 14.70 | 14.67 | 0 | 0 | 0 |
31/03/2010 |
14.70
|
8,110 | 14.70 | 14.70 | 14.03 | 0 | 0 | 0 |
30/03/2010 |
14.70
|
13,760 | 14.70 | 14.83 | 14.54 | 0 | 0 | 0 |
29/03/2010 |
14.70
|
12,450 | 14.70 | 14.86 | 14.64 | 0 | 0 | 0 |
26/03/2010 |
14.70
|
6,220 | 14.35 | 14.70 | 14.38 | 580 | 0 | 0.0 |
25/03/2010 |
14.35
|
8,500 | 14.70 | 14.70 | 14.25 | 1,500 | 0 | 0.1 |
24/03/2010 |
14.70
|
7,370 | 14.09 | 14.80 | 14.09 | 2,300 | 0 | 0.1 |
23/03/2010 |
14.09
|
6,390 | 14.06 | 14.38 | 14.06 | 4,290 | 0 | 0.2 |
22/03/2010 |
14.06
|
8,700 | 14.38 | 14.38 | 13.93 | 5,460 | 0 | 0.2 |
19/03/2010 |
14.38
|
11,110 | 14.51 | 14.83 | 14.38 | 5,340 | 0 | 0.2 |
18/03/2010 |
14.51
|
5,660 | 14.25 | 14.54 | 14.29 | 3,200 | 0 | 0.1 |
17/03/2010 |
14.25
|
17,520 | 14.54 | 14.54 | 14.25 | 11,770 | 600 | 0.5 |
16/03/2010 |
14.54
|
60,400 | 15.12 | 15.12 | 14.54 | 37,770 | 0 | 1.7 |
15/03/2010 |
15.12
|
23,440 | 14.67 | 15.15 | 15.02 | 13,040 | 0 | 0.6 |
12/03/2010 |
14.67
|
25,240 | 14.38 | 14.70 | 14.38 | 8,310 | 0 | 0.4 |
11/03/2010 |
14.38
|
34,080 | 13.71 | 14.38 | 13.74 | 89,630 | 83,030 | 0.3 |
10/03/2010 |
13.71
|
19,460 | 13.10 | 13.71 | 13.10 | 4,160 | 0 | 0.2 |
09/03/2010 |
13.10
|
12,900 | 12.82 | 13.20 | 13.07 | 0 | 0 | 0 |
08/03/2010 |
12.82
|
28,960 | 12.88 | 13.10 | 12.82 | 200 | 18,520 | -0.7 |
05/03/2010 |
12.88
|
8,240 | 12.88 | 13.07 | 12.82 | 0 | 0 | 0 |
04/03/2010 |
12.88
|
5,240 | 12.78 | 13.42 | 12.88 | 0 | 0 | 0 |
03/03/2010 |
12.78
|
8,540 | 12.75 | 12.78 | 12.69 | 0 | 0 | 0 |
02/03/2010 |
12.75
|
4,000 | 12.78 | 12.88 | 12.75 | 0 | 0 | 0 |
01/03/2010 |
12.78
|
8,770 | 12.75 | 12.78 | 12.66 | 0 | 0 | 0 |
26/02/2010 |
12.75
|
5,860 | 12.72 | 12.75 | 12.62 | 0 | 0 | 0 |
25/02/2010 |
12.72
|
10,390 | 12.46 | 12.75 | 12.50 | 0 | 0 | 0 |
24/02/2010 |
12.46
|
19,820 | 12.75 | 12.78 | 12.46 | 0 | 0 | 0 |
23/02/2010 |
12.75
|
52,990 | 13.42 | 13.42 | 12.75 | 600 | 30,980 | -1.2 |
22/02/2010 |
13.42
|
6,780 | 13.10 | 13.42 | 13.23 | 0 | 0 | 0 |
12/02/2010 |
13.10
|
10,660 | 12.62 | 13.10 | 12.82 | 0 | 0 | 0 |
11/02/2010 |
12.62
|
54,970 | 12.62 | 12.69 | 12.62 | 25,000 | 48,740 | -0.9 |
10/02/2010 |
12.62
|
58,340 | 12.14 | 12.62 | 11.86 | 2,000 | 10,000 | -0.3 |
09/02/2010 |
12.14
|
47,540 | 12.78 | 12.78 | 12.14 | 0 | 0 | 0 |
08/02/2010 |
12.78
|
17,870 | 13.10 | 13.10 | 12.78 | 0 | 2,000 | -0.1 |
05/02/2010 |
13.10
|
13,530 | 13.58 | 13.58 | 13.10 | 25,000 | 25,000 | 0 |
04/02/2010 |
13.58
|
57,810 | 13.42 | 13.71 | 13.10 | 27,000 | 57,010 | -1.3 |
03/02/2010 |
13.42
|
62,310 | 13.58 | 14.09 | 13.10 | 320 | 45,000 | -1.9 |
02/02/2010 |
13.58
|
19,380 | 13.58 | 13.61 | 13.30 | 0 | 0 | 0 |
01/02/2010 |
13.58
|
15,720 | 13.58 | 14.19 | 13.58 | 1,000 | 0 | 0.0 |
29/01/2010 |
13.58
|
23,140 | 13.74 | 13.74 | 13.10 | 200 | 9,950 | -0.4 |
28/01/2010 |
13.74
|
1,800 | 14.22 | 14.22 | 13.74 | 0 | 600 | -0.0 |
27/01/2010 |
14.22
|
1,400 | 14.38 | 14.38 | 13.90 | 0 | 0 | 0 |
26/01/2010 |
14.38
|
29,280 | 13.90 | 14.38 | 13.74 | 0 | 20,000 | -0.9 |
25/01/2010 |
13.90
|
1,240 | 14.09 | 14.09 | 13.81 | 0 | 0 | 0 |
22/01/2010 |
14.09
|
13,250 | 14.29 | 14.29 | 14.09 | 400 | 0 | 0.0 |
21/01/2010 |
14.29
|
13,910 | 14.61 | 14.61 | 14.29 | 0 | 0 | 0 |
20/01/2010 |
14.61
|
7,100 | 15.02 | 15.02 | 14.61 | 220 | 300 | -0.0 |
19/01/2010 |
15.02
|
30,600 | 15.02 | 15.02 | 14.83 | 26,200 | 10,240 | 0.7 |
18/01/2010 |
15.02
|
52,260 | 15.05 | 15.05 | 14.32 | 0 | 0 | 0 |
15/01/2010 |
15.05
|
15,970 | 15.66 | 15.82 | 15.05 | 8,600 | 0 | 0.4 |